Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | USD | 266.89 | 267.09 | 261.79 | 264.59 | 264.59 | -3.53 (-1.32%) | 444,500 |
13 Sep 2022 | USD | 273.74 | 274.61 | 266.98 | 268.12 | 268.12 | -10.26 (-3.69%) | 465,900 |
12 Sep 2022 | USD | 278.93 | 279.96 | 277.33 | 278.38 | 278.38 | +0.12 (+0.04%) | 289,400 |
9 Sep 2022 | USD | 275.39 | 280.52 | 273.49 | 278.26 | 278.26 | +2.98 (+1.08%) | 257,500 |
8 Sep 2022 | USD | 273.03 | 276.06 | 271.1 | 275.28 | 275.28 | +0.88 (+0.32%) | 175,900 |
7 Sep 2022 | USD | 270.45 | 274.44 | 269.79 | 274.4 | 274.4 | +4.62 (+1.71%) | 222,500 |
6 Sep 2022 | USD | 267.14 | 270.54 | 266.69 | 269.78 | 269.78 | +3.8 (+1.43%) | 226,200 |
2 Sep 2022 | USD | 269.37 | 270.88 | 265.65 | 265.98 | 265.98 | -2.02 (-0.75%) | 276,700 |
1 Sep 2022 | USD | 263.73 | 268.2 | 261.27 | 268 | 268 | +2.94 (+1.11%) | 356,500 |
31 Aug 2022 | USD | 268.54 | 269.37 | 264.47 | 265.06 | 265.06 | -1.27 (-0.48%) | 408,200 |
30 Aug 2022 | USD | 270.44 | 271.33 | 265.76 | 266.33 | 266.33 | -4.08 (-1.51%) | 336,200 |
29 Aug 2022 | USD | 273.16 | 273.96 | 270.34 | 270.41 | 270.41 | -4.39 (-1.60%) | 276,200 |
26 Aug 2022 | USD | 283.62 | 284.2 | 274.78 | 274.8 | 274.8 | -8.74 (-3.08%) | 384,000 |
25 Aug 2022 | USD | 280.29 | 283.54 | 279.29 | 283.54 | 283.54 | +3.26 (+1.16%) | 318,100 |
24 Aug 2022 | USD | 278.4 | 280.67 | 276.96 | 280.28 | 280.28 | +2.59 (+0.93%) | 396,100 |
23 Aug 2022 | USD | 283.41 | 283.99 | 276.53 | 277.69 | 277.69 | -6.75 (-2.37%) | 327,200 |
22 Aug 2022 | USD | 286.84 | 287.95 | 279.65 | 284.44 | 284.44 | -5.57 (-1.92%) | 335,500 |
19 Aug 2022 | USD | 292.14 | 292.34 | 288.83 | 290.01 | 290.01 | -3.28 (-1.12%) | 490,900 |
18 Aug 2022 | USD | 297.88 | 298.08 | 291.84 | 293.29 | 293.29 | -4.24 (-1.43%) | 365,900 |
17 Aug 2022 | USD | 296.19 | 299.2 | 295.48 | 297.53 | 297.53 | -0.94 (-0.31%) | 243,200 |
16 Aug 2022 | USD | 295.28 | 300.33 | 294.33 | 298.47 | 298.47 | +1.48 (+0.50%) | 244,300 |
15 Aug 2022 | USD | 297.12 | 298.97 | 295 | 296.99 | 296.99 | -0.14 (-0.05%) | 248,300 |
12 Aug 2022 | USD | 295 | 297.47 | 293.7 | 297.13 | 297.13 | +4.38 (+1.50%) | 232,400 |
11 Aug 2022 | USD | 292.73 | 295.41 | 291.2 | 292.75 | 292.75 | +1.55 (+0.53%) | 392,400 |
10 Aug 2022 | USD | 290 | 291.62 | 286.43 | 291.2 | 291.2 | +5.06 (+1.77%) | 399,700 |
9 Aug 2022 | USD | 281.05 | 286.31 | 281.05 | 286.14 | 286.14 | +5.31 (+1.89%) | 359,600 |
8 Aug 2022 | USD | 281.62 | 283.61 | 280.51 | 280.83 | 280.83 | +2.08 (+0.75%) | 295,200 |
5 Aug 2022 | USD | 276.47 | 278.99 | 275 | 278.75 | 278.75 | +0.7 (+0.25%) | 235,800 |
4 Aug 2022 | USD | 277.83 | 278.21 | 273.6 | 278.05 | 278.05 | +2.58 (+0.94%) | 471,600 |
3 Aug 2022 | USD | 277.87 | 281.65 | 274.49 | 275.47 | 275.47 | -1.4 (-0.51%) | 325,700 |